天海防务(300008)股票行情
天海防务(300008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.90 | 6.75 | -0.18 | -2.60% | 6.67 | 6.90 | 1137918 | 77054.76 | 6.91% | 108.00 |
| 2025-07-31 | 7.08 | 6.93 | -0.21 | -2.94% | 6.89 | 7.18 | 1206016 | 84589.33 | 7.32% | 12.00 |
| 2025-07-30 | 7.14 | 7.14 | -0.03 | -0.42% | 7.04 | 7.24 | 1550945 | 110765.31 | 9.42% | 25.00 |
| 2025-07-29 | 7.00 | 7.17 | 0.13 | 1.85% | 6.96 | 7.20 | 1906089 | 136110.27 | 11.57% | 56.00 |
| 2025-07-28 | 6.89 | 7.04 | 0.16 | 2.33% | 6.87 | 7.07 | 1274554 | 88982.60 | 7.74% | 185.00 |
| 2025-07-25 | 6.94 | 6.88 | -0.08 | -1.15% | 6.84 | 6.97 | 827342 | 56998.27 | 5.02% | 43.00 |
| 2025-07-24 | 6.86 | 6.96 | 0.10 | 1.46% | 6.80 | 7.04 | 1130734 | 78107.95 | 6.86% | 0.00 |
| 2025-07-23 | 7.05 | 6.86 | -0.23 | -3.24% | 6.85 | 7.06 | 1240245 | 85898.21 | 7.53% | 43.00 |
| 2025-07-22 | 6.94 | 7.09 | 0.12 | 1.72% | 6.92 | 7.14 | 1549089 | 109306.57 | 9.40% | 208.00 |
| 2025-07-21 | 7.00 | 6.97 | -0.04 | -0.57% | 6.84 | 7.00 | 1179343 | 81772.51 | 7.16% | 20.00 |
| 2025-07-18 | 7.05 | 7.01 | -0.07 | -0.99% | 7.00 | 7.09 | 824442 | 57940.73 | 5.00% | 79.00 |
| 2025-07-17 | 7.02 | 7.08 | 0.05 | 0.71% | 6.98 | 7.08 | 966992 | 68061.72 | 5.87% | 98.00 |
| 2025-07-16 | 7.08 | 7.03 | -0.07 | -0.99% | 6.97 | 7.09 | 790298 | 55592.60 | 4.80% | 33.00 |
| 2025-07-15 | 7.05 | 7.10 | 0.05 | 0.71% | 6.98 | 7.18 | 1167398 | 82520.30 | 7.09% | 20.00 |
| 2025-07-14 | 7.04 | 7.05 | -0.04 | -0.56% | 7.00 | 7.14 | 1047484 | 73854.85 | 6.36% | 128.00 |
| 2025-07-11 | 6.90 | 7.09 | 0.18 | 2.60% | 6.90 | 7.17 | 1867378 | 132393.75 | 11.34% | 23.00 |
| 2025-07-10 | 6.93 | 6.91 | -0.06 | -0.86% | 6.82 | 6.95 | 1122882 | 77317.30 | 6.82% | 63.00 |
| 2025-07-09 | 7.04 | 6.97 | -0.05 | -0.71% | 6.95 | 7.20 | 1569713 | 110785.41 | 9.53% | 135.00 |
| 2025-07-08 | 6.95 | 7.02 | 0.01 | 0.14% | 6.89 | 7.05 | 1371845 | 95731.65 | 8.33% | 32.00 |
| 2025-07-07 | 6.85 | 7.01 | 0.13 | 1.89% | 6.85 | 7.05 | 1680465 | 116798.45 | 10.20% | 43.00 |
| 2025-07-04 | 7.09 | 6.88 | -0.21 | -2.96% | 6.86 | 7.09 | 1955460 | 135663.59 | 11.87% | 41.00 |
| 2025-07-03 | 7.29 | 7.09 | -0.37 | -4.96% | 7.05 | 7.49 | 2972579 | 213637.86 | 18.05% | 153.00 |
| 2025-07-02 | 7.60 | 7.46 | 0.12 | 1.63% | 7.32 | 7.98 | 4391704 | 336689.00 | 26.66% | 94.00 |
| 2025-07-01 | 7.30 | 7.34 | -0.05 | -0.68% | 7.09 | 8.00 | 3867796 | 287383.62 | 23.48% | 114.00 |
| 2025-06-30 | 6.98 | 7.39 | 0.41 | 5.87% | 6.95 | 7.45 | 3010682 | 217984.75 | 18.28% | 37.00 |
| 2025-06-27 | 6.78 | 6.98 | 0.17 | 2.50% | 6.76 | 7.06 | 2506284 | 173870.03 | 15.21% | 584.00 |
| 2025-06-26 | 6.68 | 6.81 | 0.06 | 0.89% | 6.65 | 7.24 | 3489916 | 243706.06 | 21.19% | 245.00 |
| 2025-06-25 | 6.46 | 6.75 | 0.28 | 4.33% | 6.46 | 6.87 | 2876122 | 192523.86 | 17.46% | 141.00 |
| 2025-06-24 | 6.48 | 6.47 | -0.23 | -3.43% | 6.36 | 6.54 | 1951022 | 125806.34 | 11.84% | 110.00 |
| 2025-06-23 | 6.40 | 6.70 | 0.35 | 5.51% | 6.40 | 6.78 | 2086049 | 137795.09 | 12.66% | 278.00 |
| 2025-06-20 | 6.33 | 6.35 | -0.05 | -0.78% | 6.25 | 6.55 | 1610772 | 103268.38 | 9.78% | 30.00 |
| 2025-06-19 | 6.50 | 6.40 | -0.20 | -3.03% | 6.26 | 6.55 | 1810124 | 115700.20 | 10.99% | 20.00 |
| 2025-06-18 | 6.46 | 6.60 | 0.06 | 0.92% | 6.43 | 6.95 | 2835160 | 189313.75 | 17.21% | 188.00 |
| 2025-06-17 | 6.29 | 6.54 | 0.20 | 3.15% | 6.21 | 6.58 | 2331065 | 149245.69 | 14.15% | 181.00 |
| 2025-06-16 | 6.43 | 6.34 | -0.07 | -1.09% | 6.26 | 6.44 | 1717297 | 108687.52 | 10.42% | 6.00 |
| 2025-06-13 | 6.15 | 6.41 | 0.27 | 4.40% | 6.14 | 6.61 | 3516569 | 224474.14 | 21.35% | 3.00 |
| 2025-06-12 | 6.04 | 6.14 | 0.06 | 0.99% | 6.01 | 6.17 | 894414 | 54841.97 | 5.43% | 0.00 |
| 2025-06-11 | 6.05 | 6.08 | 0.01 | 0.16% | 6.03 | 6.15 | 686515 | 41859.46 | 4.17% | 0.00 |
| 2025-06-10 | 6.27 | 6.07 | -0.12 | -1.94% | 5.98 | 6.29 | 1113742 | 68176.48 | 6.76% | 279.00 |
| 2025-06-09 | 6.15 | 6.19 | 0.05 | 0.81% | 6.12 | 6.25 | 842703 | 52184.98 | 5.12% | 356.00 |
| 2025-06-06 | 6.15 | 6.14 | -0.02 | -0.32% | 6.11 | 6.19 | 698810 | 42957.04 | 4.24% | 16.00 |
| 2025-06-05 | 6.20 | 6.16 | -0.08 | -1.28% | 6.13 | 6.22 | 1078835 | 66463.50 | 6.55% | 10.00 |
| 2025-06-04 | 6.18 | 6.24 | 0.03 | 0.48% | 6.15 | 6.42 | 1840502 | 115687.70 | 11.17% | 1.00 |
| 2025-06-03 | 6.02 | 6.21 | 0.24 | 4.02% | 6.00 | 6.25 | 1721974 | 105949.61 | 10.45% | 557.00 |
| 2025-05-30 | 6.00 | 5.97 | -0.07 | -1.16% | 5.91 | 6.09 | 951332 | 56996.29 | 5.78% | 0.00 |
| 2025-05-29 | 5.91 | 6.04 | 0.08 | 1.34% | 5.89 | 6.06 | 1066686 | 63904.80 | 6.48% | 187.00 |
| 2025-05-28 | 5.82 | 5.96 | 0.12 | 2.05% | 5.81 | 6.04 | 1189304 | 70732.91 | 7.22% | 100.00 |
| 2025-05-27 | 5.86 | 5.84 | -0.04 | -0.68% | 5.76 | 5.87 | 659230 | 38235.46 | 4.00% | 6.00 |
| 2025-05-26 | 5.79 | 5.88 | 0.07 | 1.20% | 5.76 | 5.94 | 606406 | 35565.49 | 3.68% | 0.00 |
| 2025-05-23 | 5.91 | 5.81 | -0.14 | -2.35% | 5.81 | 5.99 | 874525 | 51590.32 | 5.31% | 71.00 |
| 2025-05-22 | 5.96 | 5.95 | -0.04 | -0.67% | 5.90 | 6.09 | 787426 | 47276.98 | 4.78% | 163.00 |
| 2025-05-21 | 6.13 | 5.99 | -0.18 | -2.92% | 5.98 | 6.14 | 1080664 | 65072.57 | 6.56% | 26.00 |
| 2025-05-20 | 6.11 | 6.17 | 0.01 | 0.16% | 6.05 | 6.22 | 1061171 | 65183.56 | 6.44% | 100.00 |
| 2025-05-19 | 6.22 | 6.16 | 0.01 | 0.16% | 6.10 | 6.25 | 1068783 | 65733.89 | 6.49% | 33.00 |
| 2025-05-16 | 6.10 | 6.15 | 0.17 | 2.84% | 6.10 | 6.45 | 1851198 | 115813.89 | 11.24% | 29.00 |
| 2025-05-15 | 6.13 | 5.98 | -0.18 | -2.92% | 5.98 | 6.21 | 1215114 | 73609.66 | 7.38% | 82.00 |
| 2025-05-14 | 6.23 | 6.16 | -0.05 | -0.81% | 6.11 | 6.25 | 1312809 | 80834.04 | 7.97% | 171.00 |
| 2025-05-13 | 6.49 | 6.21 | -0.27 | -4.17% | 6.20 | 6.55 | 2022438 | 127668.53 | 12.28% | 294.00 |
| 2025-05-12 | 6.19 | 6.48 | 0.25 | 4.01% | 6.19 | 6.74 | 2926971 | 190928.61 | 17.77% | 253.00 |
| 2025-05-09 | 6.58 | 6.23 | -0.34 | -5.18% | 6.22 | 6.62 | 2236265 | 141560.39 | 13.58% | 262.00 |
| 2025-05-08 | 6.48 | 6.57 | 0.03 | 0.46% | 6.32 | 6.67 | 2666002 | 173333.84 | 16.18% | 159.00 |
| 2025-05-07 | 6.19 | 6.54 | 0.42 | 6.86% | 6.07 | 6.99 | 3786226 | 243059.05 | 22.98% | 384.00 |
| 2025-05-06 | 5.93 | 6.12 | 0.24 | 4.08% | 5.92 | 6.14 | 1875164 | 113858.11 | 11.38% | 238.00 |
| 2025-04-30 | 5.92 | 5.88 | -0.04 | -0.68% | 5.84 | 5.95 | 1465581 | 86250.42 | 8.90% | 74.00 |
| 2025-04-29 | 5.64 | 5.92 | 0.26 | 4.59% | 5.56 | 6.00 | 2363609 | 138789.66 | 14.35% | 93.00 |
| 2025-04-28 | 5.66 | 5.66 | -0.06 | -1.05% | 5.59 | 5.88 | 1336625 | 76550.48 | 8.11% | 10.00 |
| 2025-04-25 | 5.68 | 5.72 | 0.04 | 0.70% | 5.61 | 5.83 | 1193486 | 68348.86 | 7.25% | 48.00 |
| 2025-04-24 | 5.83 | 5.68 | -0.21 | -3.57% | 5.66 | 5.89 | 1424766 | 81567.20 | 8.65% | 115.00 |
| 2025-04-23 | 5.70 | 5.89 | 0.23 | 4.06% | 5.61 | 5.98 | 2254984 | 130845.91 | 13.69% | 53.00 |
| 2025-04-22 | 5.72 | 5.66 | -0.12 | -2.08% | 5.59 | 5.74 | 1226526 | 69485.88 | 7.45% | 219.00 |
| 2025-04-21 | 5.70 | 5.78 | 0.02 | 0.35% | 5.61 | 5.79 | 1579487 | 90373.26 | 9.59% | 281.00 |
| 2025-04-18 | 5.56 | 5.76 | 0.18 | 3.23% | 5.49 | 5.88 | 2202599 | 126323.77 | 13.37% | 404.00 |
| 2025-04-17 | 5.55 | 5.58 | 0.01 | 0.18% | 5.50 | 5.75 | 1199171 | 67856.08 | 7.28% | 41.00 |
| 2025-04-16 | 5.71 | 5.57 | -0.17 | -2.96% | 5.47 | 5.83 | 1297527 | 72897.44 | 7.88% | 31.00 |
| 2025-04-15 | 5.84 | 5.74 | -0.14 | -2.38% | 5.62 | 5.86 | 1465124 | 83745.02 | 8.90% | 194.00 |
| 2025-04-14 | 5.78 | 5.88 | 0.17 | 2.98% | 5.74 | 6.05 | 1994901 | 117888.16 | 12.11% | 32.00 |
| 2025-04-11 | 5.72 | 5.71 | -0.09 | -1.55% | 5.68 | 5.86 | 1755587 | 101028.90 | 10.66% | 108.00 |
| 2025-04-10 | 5.76 | 5.80 | -0.06 | -1.02% | 5.70 | 6.01 | 3336590 | 196375.64 | 20.26% | 81.00 |
| 2025-04-09 | 5.00 | 5.86 | 0.75 | 14.68% | 4.98 | 5.95 | 3843134 | 213200.05 | 23.33% | 268.00 |
| 2025-04-08 | 4.84 | 5.11 | 0.34 | 7.13% | 4.84 | 5.26 | 2459572 | 125243.33 | 14.93% | 154.00 |
深证大盘股票行情在线 K线走势图
